Indicators

CONSUMERS STA (NY: XLP )

75.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	71.26	71.54	71.19	71.50	10,540,265	+0.15(+0.21%)
Dec 28, 2023	71.23	71.44	71.13	71.35	6,513,314	+0.03(+0.04%)
Dec 27, 2023	71.02	71.32	70.92	71.32	7,620,293	+0.33(+0.46%)
Dec 26, 2023	70.55	71.18	70.55	71.00	6,966,751	+0.30(+0.42%)
Dec 22, 2023	70.34	70.83	70.27	70.70	7,890,477	+0.54(+0.76%)
Dec 21, 2023	70.05	70.23	69.61	70.16	11,052,748	+0.49(+0.70%)
Dec 20, 2023	70.59	70.75	69.68	69.68	16,828,436	-1.38(-1.94%)
Dec 19, 2023	70.79	71.14	70.76	71.06	8,344,177	+0.14(+0.20%)
Dec 18, 2023	70.49	71.18	70.34	70.92	11,903,009	+0.73(+1.04%)
Dec 15, 2023	70.09	70.39	69.91	70.19	17,696,316	+0.00(+0.00%)
Dec 14, 2023	71.29	71.40	70.14	70.19	16,297,703	-1.04(-1.47%)
Dec 13, 2023	69.95	71.25	69.77	71.23	14,263,662	+1.27(+1.82%)
Dec 12, 2023	69.88	69.96	69.57	69.96	8,896,018	+0.23(+0.32%)
Dec 11, 2023	69.46	69.76	69.34	69.73	16,435,818	+0.66(+0.96%)
Dec 08, 2023	69.43	69.48	68.97	69.07	8,314,227	-0.48(-0.69%)
Dec 07, 2023	69.46	69.78	69.21	69.56	8,663,142	+0.30(+0.43%)
Dec 06, 2023	69.28	69.43	68.97	69.26	11,173,884	-0.18(-0.26%)
Dec 05, 2023	69.88	70.05	69.34	69.44	11,837,413	-0.55(-0.79%)
Dec 04, 2023	69.52	70.23	69.52	69.99	11,556,585	+0.09(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.